window.pageData = {"fund":{"_id":3000000009740,"stockCode":"009740","name":"博时研究臻选三年持有期灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9740,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"博时研究臻选持有期混合A","inceptionDate":"2020-06-29T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时研究臻选持有期混合","setUpDate":"2020-06-29T16:00:00.000Z","setUpAssetScale":711395483.63,"setUpShares":711395483.63,"pinyin":"bsyjzxsncyqlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"吴鹏","stockType":"fund_manager","stockCode":"db20774623","exchange":"fm","tickerId":2316205270}],"hotMetrics":{"fss":{"stockId":3000000009740,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2113,"f_h_s_a":84057,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009740,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.8489577527588897,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.7762591476538958,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.86946055367108,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.8366887864132269,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.46847061628322806,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.5422553300796301,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.336615296803653,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.5299071474843446,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.4892952720785013},"fp":{"stockId":3000000009740,"type":"fp","f_p_r_fys":-0.0702791913079358,"f_p_r_m1":-0.04587155963302725,"f_p_r_m3":-0.10315091210613614,"f_p_r_m6":-0.05474376005033932,"f_p_r_y1":0.2786079061849822,"f_cagr_p_r_fs":0.05183458263942442,"f_p_r_d1":-0.0010521281683405492,"f_p_r_y3":0.3925224018951523,"f_p_r_y2":0.2981277004320706,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y5":0.12236427029719676,"f_i_d":"2020-06-29T16:00:00.000Z"},"ff":{"stockId":3000000009740,"type":"ff","f_m_f":3007034,"f_m_f_r":0.012,"f_c_f":501172,"f_c_f_r":0.002,"f_m_a_c_f":3508206,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009740,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.352,"f_nv_cr":-0.022556390977443663},"f_as":{"stockId":3000000009740,"type":"f_as","f_tas":188213669.6424,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009741,"name":"博时研究臻选三年持有期灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009741","tickerId":9741,"shortName":"博时研究臻选持有期混合C","__csrcFundId":7796,"lastUpdated":"2025-01-04T00:32:05.143Z","exchange":"jj","inceptionDate":"2020-06-29T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-06-29T16:00:00.000Z","setUpAssetScale":41229555.95,"setUpShares":41229555.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsyjzxsncyqlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":603268,"holdings":162440,"marketCap":18225768,"netValueRatio":0.0911,"quarterlyChange":0.3456464379947224,"stock":{"stockCode":"603268","exchange":"sh","stockType":"company","tickerId":603268,"name":"松发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":601077,"holdings":2409275,"marketCap":16985388,"netValueRatio":0.0849,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":2142,"holdings":526500,"marketCap":16031925,"netValueRatio":0.0801,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":603187,"holdings":983860,"marketCap":13833071,"netValueRatio":0.0691,"quarterlyChange":-0.0874454014419277,"stock":{"stockCode":"603187","exchange":"sh","stockType":"company","tickerId":603187,"name":"海容冷链"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":1000000000000883,"holdings":311000,"marketCap":7688728,"netValueRatio":0.0384,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":1000000000009858,"holdings":2207000,"marketCap":7521868,"netValueRatio":0.0376,"quarterlyChange":-0.24015748031496054,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":1000000000002601,"holdings":247400,"marketCap":6963925,"netValueRatio":0.0348,"quarterlyChange":-0.0943181818181823,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":300750,"holdings":17137,"marketCap":6883932,"netValueRatio":0.0344,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":1000000000002318,"holdings":124000,"marketCap":6508930,"netValueRatio":0.0325,"quarterlyChange":-0.08749040675364506,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockId":1000000000000700,"holdings":14400,"marketCap":6153808,"netValueRatio":0.0308,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}}],"bondHoldings":[{"_id":"69e8fa011398d79843001983","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009740,"stockCode":"019773","stockName":"25国债08","holdings":58000,"marketCap":5876992,"netValueRatio":0.0294,"lastUpdated":"2026-04-22T16:40:33.940Z"}],"lastFsMetrics":{"latestTurnoverRate":9.023463258006513,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48776,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35583f37757c41c37e74f9","stockId":3000000009740,"source":"cn_info","declarationDate":"2021-01-21T16:00:00.000Z","appointmentDate":"2020-06-29T16:00:00.000Z","departureDate":"2021-01-19T16:00:00.000Z","isEmployed":false,"managerId":7002310155050,"manager":{"_id":7002310155050,"name":"王俊","tickerId":2310155050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801392360","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000009740,"stockCode":"009740","name":"博时研究臻选三年持有期灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9740,"exchange":"jj","shortName":"博时研究臻选持有期混合(009740)","inceptionDate":"2020-06-29T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009740,"type":"f_as","f_m_f":3007034,"f_m_f_r":0.012,"f_c_f":501172,"f_c_f_r":0.002,"f_m_a_c_f":3508206,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":188213669.6424,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0703,"managerCagr":0.2297,"managerTotalProfit":0.2297,"indexYearStartProfit":0.0673,"indexCagr":0.3152,"indexTotalProfit":0.3152},{"_id":"6a35583f37757c41c37e74fa","stockId":3000000009740,"source":"cn_info","declarationDate":"2024-10-29T16:00:00.000Z","appointmentDate":"2024-10-29T16:00:00.000Z","isEmployed":true,"managerId":7002316205270,"manager":{"_id":7002316205270,"name":"吴鹏","tickerId":2316205270,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20774623","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009740,"stockCode":"009740","name":"博时研究臻选三年持有期灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9740,"exchange":"jj","shortName":"博时研究臻选持有期混合(009740)","inceptionDate":"2020-06-29T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009740,"type":"f_as","f_m_f":3007034,"f_m_f_r":0.012,"f_c_f":501172,"f_c_f_r":0.002,"f_m_a_c_f":3508206,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":188213669.6424,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":-0.0703,"managerCagr":0.1981,"managerTotalProfit":0.3437,"indexYearStartProfit":0.0673,"indexCagr":0.1578,"indexTotalProfit":0.2705},{"_id":"6a35583f37757c41c37e74fb","stockId":3000000009740,"source":"cn_info","declarationDate":"2024-12-24T16:00:00.000Z","appointmentDate":"2021-01-19T16:00:00.000Z","departureDate":"2024-12-24T16:00:00.000Z","isEmployed":false,"managerId":7001923152360,"manager":{"_id":7001923152360,"name":"沙炜","tickerId":1923152360,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20352285","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009740,"stockCode":"009740","name":"博时研究臻选三年持有期灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9740,"exchange":"jj","shortName":"博时研究臻选持有期混合(009740)","inceptionDate":"2020-06-29T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009740,"type":"f_as","f_m_f":3007034,"f_m_f_r":0.012,"f_c_f":501172,"f_c_f_r":0.002,"f_m_a_c_f":3508206,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":188213669.6424,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":-0.0703,"managerCagr":-0.0559,"managerTotalProfit":-0.2025,"indexYearStartProfit":0.0673,"indexCagr":-0.0777,"indexTotalProfit":-0.2722}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.352},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3832},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3973},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4286},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4141},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3859},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3922},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.399},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.392},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3958},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4045},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4202},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4214},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4211},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3906},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.38},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3915},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4174},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4035},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4075},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3957},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4126},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4189},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.417},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4342},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4589},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4763},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4782},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.494},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5036},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5048},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5211},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5241},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.541},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5172},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5128},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5218},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5173},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5144},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.523},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5045},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4886},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4889},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4682},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4654},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4501},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4575},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4529},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.465},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4212},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4192},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4297},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4347},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4088},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4248},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4274},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4218},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4446},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4339},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4102},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4677},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4756},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5075},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4994},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5145},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5076},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5257},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5285},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5098},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4811},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5123},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4997},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4854},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4937},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5114},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5224},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5193},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5322},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.518},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5397},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5565},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.547},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5497},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.542},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5186},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5212},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5139},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5039},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4879},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5243},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5316},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5098},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.509},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.506},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4957},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5026},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5085},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5045},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4921},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4908},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4997},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5049},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5223},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5045},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.514},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5186},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5292},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.5255},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.496},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4542},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4616},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.469},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4733},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.48},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4756},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4654},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4535},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.442},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4303},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.428},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4208},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4342},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4293},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4133},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4176},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4133},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4294},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4294},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4029},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3996},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4028},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4002},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3805},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3803},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3781},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3774},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3618},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3687},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4111},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.415},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3922},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4159},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4325},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4602},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4402},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4224},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4217},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4014},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4032},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3823},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3773},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3868},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3891},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4116},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.4079},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3875},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.409},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3862},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3697},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3664},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3803},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3634},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3599},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3918},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3914},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3608},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3653},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3553},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3621},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3338},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.3131},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2835},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.285},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2928},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2832},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2858},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2777},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2684},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2892},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2789},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2844},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2946},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2926},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.285},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2847},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2843},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2813},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2465},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2663},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2788},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2754},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.275},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2636},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2936},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2987},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2862},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2776},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2777},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2595},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2611},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2608},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2488},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.25},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2333},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.222},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2225},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2225},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.215},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2007},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1881},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.174},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1841},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2064},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2102},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2092},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.2014},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1968},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1835},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1849},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1705},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1436},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1259},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.126},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1321},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1331},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1243},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1074},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0972},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.1092},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0956},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0977},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0994},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0939},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0948},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0877},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0893},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0881},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0969},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0757},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0555},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0419},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0396},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0574},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.061},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0621},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0561},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0634},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0629},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0461},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0514},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0411},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0433},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0386},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0326},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0206},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0252},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0197},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0204},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0266},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0291},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0373},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0407},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0322},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0282},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0243},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0248},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0285},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0232},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0217},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0146},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0119},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0085},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0015},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9901},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9906},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9858},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9833},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9815},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9833},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9855},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9843},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9792},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9759},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9748},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9778},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.97},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.96},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9451},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9294},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9254},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9162},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0294},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0595},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0594},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0541},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0649},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0741},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.073},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0766},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0867},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0785},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0847},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0896},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0878},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0645},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0631},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0461},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0476},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0402},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0444},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0455},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0374},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0213},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0028},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9961},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9849},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0085},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0058},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9997},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0104},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0199},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0139},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0127},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0058},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.007},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0185},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0008},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0114},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0055},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0102},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0073},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9947},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9902},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9985},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0005},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9894},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9925},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9973},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9948},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9838},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9811},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9696},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9751},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9555},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9547},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9623},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.956},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9643},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9573},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9591},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9591},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9788},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9844},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9801},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9828},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9807},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9847},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9713},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9662},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.975},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9771},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9743},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9771},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9839},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0057},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9995},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9986},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0024},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9922},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9807},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9861},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9871},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9855},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9756},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9647},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9746},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9593},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9613},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.961},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9851},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9811},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9804},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9649},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9708},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9763},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9979},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9945},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0084},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0162},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0233},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0107},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0176},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0032},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9974},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.992},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0062},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0119},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0157},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0199},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0231},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0327},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0311},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0264},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0222},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9999},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0073},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0043},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0296},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0186},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0247},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0055},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0484},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0368},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9976},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9876},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9788},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9714},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9553},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9535},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9513},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9451},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9358},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9299},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9295},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9355},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9345},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9464},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9473},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.949},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9641},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9692},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9786},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9799},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9831},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9858},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9836},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9831},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9849},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9849},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9832},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9918},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9848},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9806},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9774},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9812},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9748},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9748},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9713},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9749},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9663},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9713},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9945},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.004},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0009},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9882},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9984},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9943},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":0.9902},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0152},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0125},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0334},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0414},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0585},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0512},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0758},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0752},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0692},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0781},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0636},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0824},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.072},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0737},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0647},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.06},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0633},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0645},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0543},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0544},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0282},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0422},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0426},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009740,"lxr_nv_fc":1.0417}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81}]}